Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.005,00-89,53 (-2,89%)
No fechamento: 4:00PM EST
3.012,00 +7,00 (0,23%)
Pré-Abertura: 7:47AM EST
Preço de exercício:3080.00
Opções de comprapara5 de março de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210305C03080000 | 2021-03-03 3:59PM EST | 2021-03-05 | 9.17 | 0.00 | 0.00 | 0.00 | - | 3,091 | 618 | 6.25% |
| AMZN210312C03080000 | 2021-03-03 2:45PM EST | 2021-03-12 | 31.35 | 0.00 | 0.00 | 0.00 | - | 163 | 106 | 3.13% |
| AMZN210319C03080000 | 2021-03-03 3:59PM EST | 2021-03-19 | 50.44 | 0.00 | 0.00 | 0.00 | - | 129 | 619 | 3.13% |
| AMZN210326C03080000 | 2021-03-03 2:29PM EST | 2021-03-26 | 67.14 | 0.00 | 0.00 | 0.00 | - | 43 | 113 | 1.56% |
| AMZN210401C03080000 | 2021-03-03 12:43PM EST | 2021-04-01 | 76.55 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 1.56% |
| AMZN210409C03080000 | 2021-03-03 1:41PM EST | 2021-04-09 | 92.20 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 1.56% |
| AMZN210416C03080000 | 2021-03-03 3:37PM EST | 2021-04-16 | 100.30 | 0.00 | 0.00 | 0.00 | - | 39 | 59 | 1.56% |
| AMZN210521C03080000 | 2021-03-03 2:44PM EST | 2021-05-21 | 160.25 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 0.78% |
| AMZN210618C03080000 | 2021-03-03 12:07PM EST | 2021-06-18 | 184.42 | 0.00 | 0.00 | 0.00 | - | 14 | 64 | 0.78% |
| AMZN210716C03080000 | 2021-03-03 11:36AM EST | 2021-07-16 | 229.88 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.78% |
| AMZN210820C03080000 | 2021-03-03 2:40PM EST | 2021-08-20 | 247.95 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.78% |
| AMZN211119C03080000 | 2021-02-23 10:19AM EST | 2021-11-19 | 405.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| AMZN211217C03080000 | 2021-03-02 9:30AM EST | 2021-12-17 | 399.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.39% |
| AMZN220121C03080000 | 2021-03-03 12:09PM EST | 2022-01-21 | 338.85 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 0.39% |
Opções de vendapara5 de março de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210305P03080000 | 2021-03-03 3:59PM EST | 2021-03-05 | 81.95 | 0.00 | 0.00 | 0.00 | - | 1,084 | 830 | 0.00% |
| AMZN210312P03080000 | 2021-03-03 3:19PM EST | 2021-03-12 | 103.15 | 0.00 | 0.00 | 0.00 | - | 141 | 148 | 0.00% |
| AMZN210319P03080000 | 2021-03-03 3:12PM EST | 2021-03-19 | 118.75 | 0.00 | 0.00 | 0.00 | - | 61 | 487 | 0.00% |
| AMZN210326P03080000 | 2021-03-03 3:53PM EST | 2021-03-26 | 134.35 | 0.00 | 0.00 | 0.00 | - | 18 | 154 | 0.00% |
| AMZN210401P03080000 | 2021-03-03 1:56PM EST | 2021-04-01 | 142.70 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 0.00% |
| AMZN210409P03080000 | 2021-03-03 1:18PM EST | 2021-04-09 | 135.13 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| AMZN210416P03080000 | 2021-03-03 2:47PM EST | 2021-04-16 | 171.05 | 0.00 | 0.00 | 0.00 | - | 27 | 127 | 0.00% |
| AMZN210521P03080000 | 2021-03-03 12:38PM EST | 2021-05-21 | 230.00 | 0.00 | 0.00 | 0.00 | - | 14 | 85 | 0.00% |
| AMZN210618P03080000 | 2021-03-03 1:40PM EST | 2021-06-18 | 242.00 | 0.00 | 0.00 | 0.00 | - | 32 | 161 | 0.00% |
| AMZN210716P03080000 | 2021-03-03 12:07PM EST | 2021-07-16 | 249.02 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| AMZN210820P03080000 | 2021-02-26 3:45PM EST | 2021-08-20 | 278.00 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| AMZN211119P03080000 | 2021-02-05 11:09AM EST | 2021-11-19 | 280.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN211217P03080000 | 2021-02-25 3:15PM EST | 2021-12-17 | 381.43 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN220121P03080000 | 2021-03-03 1:27PM EST | 2022-01-21 | 371.60 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.00% |
© 2021 Verizon Media. Todos os direitos reservados.
